Deere & Co (DE)
439.48 -8.55 (-1.91%)
Deere & Company is a prominent manufacturer of agricultural, construction, and forestry equipment, renowned for its iconic green and yellow machinery. The company provides a wide range of products including tractors, harvesters, and engines, as well as precision agriculture technologies that enhance farming efficiency and productivity. In addition to equipment, Deere offers financial services and supports sustainable practices in agriculture. With a commitment to innovation, the company plays a crucial role in advancing modern farming and construction capabilities, serving customers globally.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 447.63 | 447.63 | 438.46 | 439.48 | 867,061 | 439.48 |
| 12/11/2024 | 447.96 | 449.76 | 446.08 | 448.03 | 1,677,401 | 448.03 |
| 12/10/2024 | 447.13 | 448.69 | 441.00 | 443.96 | 1,215,284 | 443.96 |
| 12/09/2024 | 445.00 | 453.25 | 444.12 | 449.41 | 1,209,476 | 449.41 |
| 12/06/2024 | 446.50 | 448.96 | 442.97 | 444.00 | 1,130,087 | 444.00 |
| 12/05/2024 | 457.98 | 458.37 | 447.93 | 448.12 | 1,158,829 | 448.12 |
| 12/04/2024 | 459.00 | 462.23 | 453.30 | 456.26 | 1,056,374 | 456.26 |
| 12/03/2024 | 464.01 | 465.54 | 458.95 | 459.25 | 1,166,123 | 459.25 |
| 12/02/2024 | 463.70 | 464.30 | 458.85 | 462.95 | 1,318,573 | 462.95 |
| 11/29/2024 | 466.00 | 469.09 | 464.17 | 465.90 | 732,230 | 465.90 |
| 11/27/2024 | 461.91 | 467.06 | 461.10 | 466.00 | 1,258,788 | 466.00 |
| 11/26/2024 | 456.64 | 463.35 | 454.39 | 461.04 | 1,718,650 | 461.04 |
| 11/25/2024 | 448.00 | 469.39 | 446.70 | 462.69 | 3,267,350 | 462.69 |
| 11/22/2024 | 435.93 | 447.50 | 432.21 | 446.65 | 2,202,298 | 446.65 |
| 11/21/2024 | 412.75 | 442.05 | 410.96 | 437.54 | 4,148,685 | 437.54 |
| 11/20/2024 | 404.16 | 408.94 | 400.64 | 404.96 | 1,496,329 | 404.96 |
| 11/19/2024 | 399.51 | 402.62 | 397.75 | 400.09 | 1,076,721 | 400.09 |
| 11/18/2024 | 396.21 | 406.98 | 396.14 | 404.53 | 1,457,347 | 404.53 |
| 11/15/2024 | 392.67 | 399.57 | 390.00 | 398.95 | 1,168,178 | 398.95 |
| 11/14/2024 | 390.42 | 395.52 | 387.79 | 394.64 | 1,224,978 | 394.64 |
| 11/13/2024 | 391.05 | 392.13 | 387.03 | 389.45 | 1,475,019 | 389.45 |
| 11/12/2024 | 402.19 | 402.19 | 393.12 | 393.75 | 1,144,415 | 393.75 |
| 11/11/2024 | 397.18 | 402.88 | 393.17 | 402.65 | 1,143,223 | 402.65 |
| 11/08/2024 | 402.10 | 406.49 | 393.72 | 394.06 | 1,623,154 | 394.06 |
| 11/07/2024 | 407.61 | 411.97 | 406.31 | 411.16 | 1,073,481 | 411.16 |
| 11/06/2024 | 412.62 | 415.50 | 402.11 | 405.71 | 1,664,054 | 405.71 |
| 11/05/2024 | 398.31 | 404.01 | 396.79 | 400.37 | 902,180 | 400.37 |
| 11/04/2024 | 400.42 | 406.86 | 399.51 | 401.68 | 801,903 | 401.68 |
| 11/01/2024 | 405.80 | 407.08 | 398.31 | 400.42 | 1,522,535 | 400.42 |
| 10/31/2024 | 404.26 | 407.31 | 402.00 | 404.69 | 746,289 | 404.69 |
| 10/30/2024 | 402.66 | 408.14 | 401.33 | 404.69 | 784,852 | 404.69 |
| 10/29/2024 | 410.20 | 411.00 | 405.21 | 406.04 | 758,772 | 406.04 |
| 10/28/2024 | 409.00 | 413.33 | 408.25 | 412.35 | 828,319 | 412.35 |
| 10/25/2024 | 413.00 | 414.75 | 407.42 | 407.93 | 591,050 | 407.93 |
| 10/24/2024 | 408.99 | 411.76 | 407.17 | 411.07 | 718,316 | 411.07 |
| 10/23/2024 | 407.25 | 411.73 | 406.26 | 408.64 | 1,112,960 | 408.64 |
| 10/22/2024 | 407.05 | 407.90 | 401.81 | 406.65 | 610,151 | 406.65 |
| 10/21/2024 | 408.00 | 410.73 | 405.92 | 406.96 | 838,696 | 406.96 |
| 10/18/2024 | 406.99 | 409.58 | 404.20 | 408.73 | 749,972 | 408.73 |
| 10/17/2024 | 408.12 | 409.25 | 396.53 | 405.14 | 1,398,375 | 405.14 |
| 10/16/2024 | 403.23 | 410.44 | 403.12 | 409.37 | 867,705 | 409.37 |
| 10/15/2024 | 405.02 | 409.04 | 401.48 | 401.99 | 834,531 | 401.99 |
| 10/14/2024 | 408.03 | 408.78 | 399.46 | 407.72 | 996,180 | 407.72 |
| 10/11/2024 | 405.05 | 412.37 | 404.46 | 411.08 | 653,448 | 411.08 |
| 10/10/2024 | 404.77 | 406.55 | 401.86 | 405.76 | 578,150 | 405.76 |
| 10/09/2024 | 401.50 | 406.37 | 401.50 | 405.48 | 760,348 | 405.48 |
| 10/08/2024 | 403.54 | 405.91 | 398.78 | 400.28 | 981,521 | 400.28 |
| 10/07/2024 | 407.87 | 409.09 | 404.89 | 406.04 | 942,082 | 406.04 |
| 10/04/2024 | 412.00 | 412.14 | 405.07 | 407.99 | 877,898 | 407.99 |
| 10/03/2024 | 412.69 | 413.83 | 407.72 | 408.74 | 1,103,913 | 408.74 |
| 10/02/2024 | 416.12 | 417.58 | 414.14 | 416.49 | 863,779 | 416.49 |
| 10/01/2024 | 415.17 | 420.47 | 411.12 | 416.44 | 1,089,149 | 416.44 |
| 9/30/2024 | 416.00 | 417.94 | 412.54 | 417.33 | 1,176,760 | 417.33 |
| 9/27/2024 | 414.10 | 419.63 | 412.57 | 418.00 | 1,410,903 | 416.53 |
| 9/26/2024 | 409.96 | 413.14 | 408.37 | 411.47 | 1,062,162 | 410.02 |
| 9/25/2024 | 412.84 | 413.87 | 406.07 | 406.93 | 923,667 | 405.50 |
| 9/24/2024 | 411.74 | 415.75 | 407.37 | 410.89 | 1,256,182 | 409.44 |
| 9/23/2024 | 405.02 | 410.26 | 404.07 | 408.95 | 1,183,254 | 407.51 |
| 9/20/2024 | 406.62 | 409.91 | 402.48 | 405.89 | 2,709,597 | 404.46 |
| 9/19/2024 | 406.52 | 412.45 | 403.33 | 409.73 | 1,751,160 | 408.29 |
| 9/18/2024 | 398.00 | 405.99 | 396.89 | 401.07 | 1,163,767 | 399.66 |
| 9/17/2024 | 396.50 | 400.12 | 395.45 | 397.88 | 983,183 | 396.48 |
| 9/16/2024 | 396.00 | 399.60 | 393.12 | 394.66 | 940,216 | 393.27 |
| 9/13/2024 | 389.99 | 395.20 | 386.42 | 394.68 | 1,126,198 | 393.29 |